Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 57.10 57.74 56.98 57.68 6,117,542 +0.46(+0.81%)
Jan 30, 2019 56.55 57.40 56.14 57.22 4,816,116 +0.81(+1.43%)
Jan 29, 2019 55.91 56.45 55.89 56.41 5,307,825 +0.52(+0.94%)
Jan 28, 2019 55.75 55.96 55.46 55.89 3,432,647 -0.09(-0.15%)
Jan 25, 2019 56.39 56.42 55.57 55.97 3,725,276 +0.05(+0.09%)
Jan 24, 2019 55.36 55.94 54.98 55.92 4,624,882 +0.21(+0.38%)
Jan 23, 2019 53.92 55.90 53.70 55.71 6,203,696 +1.46(+2.69%)
Jan 22, 2019 54.92 55.30 53.97 54.25 5,080,657 -0.97(-1.75%)
Jan 18, 2019 54.52 55.39 54.05 55.22 4,453,602 +1.00(+1.85%)
Jan 17, 2019 53.43 54.27 53.36 54.22 3,382,509 +0.56(+1.04%)
Jan 16, 2019 53.38 53.70 53.01 53.66 2,921,928 +0.49(+0.92%)
Jan 15, 2019 52.69 53.32 52.67 53.17 2,037,176 +0.39(+0.73%)
Jan 14, 2019 52.55 53.11 52.40 52.78 2,465,017 -0.09(-0.16%)
Jan 11, 2019 52.78 52.98 52.15 52.87 2,069,364 -0.25(-0.47%)
Jan 10, 2019 52.44 53.14 52.06 53.12 2,379,424 +0.57(+1.09%)
Jan 09, 2019 52.70 53.21 52.45 52.54 4,891,906 +0.49(+0.94%)
Jan 08, 2019 52.06 52.61 51.40 52.06 3,287,930 +0.59(+1.15%)
Jan 07, 2019 50.92 51.96 50.74 51.46 3,481,127 +0.41(+0.81%)
Jan 04, 2019 50.62 51.46 50.42 51.05 3,170,545 +1.14(+2.28%)
Jan 03, 2019 50.54 51.01 49.80 49.91 4,378,854 -0.86(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.